Skip to main content

Lennar Corp (NY: LEN )

171.75 +3.25 (+1.93%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 29.41 29.74 28.92 29.40 2,937,160 +0.30(+1.03%)
Aug 30, 2012 29.12 29.29 28.51 29.10 2,816,878 -0.11(-0.37%)
Aug 29, 2012 29.20 29.47 29.08 29.21 3,019,647 +0.19(+0.66%)
Aug 27, 2012 29.69 29.74 28.96 29.02 3,800,705 -0.56(-1.90%)
Aug 24, 2012 29.01 29.78 28.90 29.58 4,369,958 +0.54(+1.87%)
Aug 23, 2012 29.15 29.66 28.99 29.04 4,602,244 -0.29(-0.99%)
Aug 22, 2012 28.66 29.68 28.61 29.33 8,053,434 +1.06(+3.75%)
Aug 21, 2012 28.90 29.34 28.17 28.27 6,612,026 -0.63(-2.20%)
Aug 20, 2012 29.67 29.69 28.51 28.90 4,662,216 -0.78(-2.63%)
Aug 17, 2012 29.67 29.75 29.03 29.68 3,979,414 +0.30(+1.02%)
Aug 16, 2012 28.38 29.50 28.14 29.39 6,186,143 +0.98(+3.45%)
Aug 15, 2012 28.35 28.65 28.02 28.41 3,280,561 +0.05(+0.16%)
Aug 14, 2012 28.51 28.89 28.23 28.36 3,817,450 +0.05(+0.16%)
Aug 13, 2012 28.32 28.58 27.79 28.32 4,795,739 +0.03(+0.10%)
Aug 10, 2012 28.55 28.60 27.89 28.29 3,473,224 -0.26(-0.92%)
Aug 09, 2012 27.78 28.86 27.78 28.55 5,897,420 +0.71(+2.54%)
Aug 08, 2012 27.35 27.88 26.99 27.84 4,178,005 +0.31(+1.12%)
Aug 07, 2012 27.12 27.65 26.53 27.54 4,498,048 +0.61(+2.26%)
Aug 06, 2012 27.38 27.65 26.75 26.93 3,620,504 -0.35(-1.30%)
Aug 03, 2012 27.20 27.54 26.67 27.28 7,001,595 +0.45(+1.69%)
Aug 02, 2012 26.08 26.96 25.85 26.83 5,952,707 +0.56(+2.14%)
Aug 01, 2012 26.66 27.00 26.16 26.27 4,903,491 -0.22(-0.82%)
Jul 31, 2012 26.82 27.13 26.35 26.48 5,185,832 -0.32(-1.18%)
Jul 30, 2012 27.45 27.78 26.56 26.80 4,498,211 -0.71(-2.57%)
Jul 27, 2012 27.53 27.92 26.61 27.51 5,259,783 +0.14(+0.50%)
Jul 26, 2012 26.86 27.53 26.71 27.37 6,224,823 +1.04(+3.96%)
Jul 25, 2012 27.64 27.81 26.25 26.33 6,855,591 -1.11(-4.03%)
Jul 24, 2012 27.92 28.32 27.11 27.44 5,189,536 -0.53(-1.88%)
Jul 23, 2012 27.44 28.28 27.34 27.96 5,148,370 +0.00(+0.00%)
Jul 20, 2012 27.29 28.42 27.29 27.96 5,968,773 +0.47(+1.72%)
Jul 19, 2012 27.52 27.73 26.76 27.49 9,024,907 -0.05(-0.20%)
Jul 18, 2012 28.17 28.79 27.28 27.54 7,431,779 -0.70(-2.47%)
Jul 17, 2012 28.63 28.63 27.66 28.24 6,536,076 -0.22(-0.76%)
Jul 16, 2012 28.18 28.67 27.67 28.46 3,817,469 +0.34(+1.19%)
Jul 13, 2012 28.48 28.85 28.03 28.12 6,513,971 -0.04(-0.13%)
Jul 12, 2012 27.07 28.44 26.88 28.16 7,344,365 +0.98(+3.60%)
Jul 11, 2012 27.99 27.99 27.02 27.18 7,472,747 -0.48(-1.74%)
Jul 10, 2012 28.79 28.90 27.37 27.66 8,554,386 -0.87(-3.05%)
Jul 09, 2012 28.65 28.83 28.20 28.53 8,536,619 -0.27(-0.94%)
Jul 06, 2012 28.14 28.89 27.89 28.80 6,152,938 +0.28(+0.98%)
Jul 05, 2012 28.02 28.60 27.79 28.52 5,383,757 +0.41(+1.45%)
Jul 03, 2012 28.24 28.30 27.91 28.12 2,959,928 -0.05(-0.16%)
Jul 02, 2012 27.99 28.25 27.40 28.16 6,959,819 +0.17(+0.61%)
Jun 29, 2012 27.15 28.01 26.82 27.99 8,937,613 +1.40(+5.28%)
Jun 28, 2012 25.83 26.62 25.66 26.59 7,474,097 +0.60(+2.30%)
Jun 27, 2012 25.82 26.66 25.39 25.99 19,692,976 +1.19(+4.78%)
Jun 26, 2012 24.28 25.44 24.27 24.80 11,882,986 +0.73(+3.05%)
Jun 25, 2012 23.72 24.35 23.35 24.07 7,959,609 +0.19(+0.80%)
Jun 22, 2012 23.91 24.14 23.34 23.88 4,616,970 +0.25(+1.07%)
Jun 21, 2012 24.48 24.59 23.60 23.63 7,979,319 -0.74(-3.05%)
Jun 20, 2012 24.53 24.90 24.11 24.37 6,542,518 -0.11(-0.44%)
Jun 19, 2012 24.58 24.87 24.27 24.48 7,156,114 +0.05(+0.22%)
Jun 18, 2012 23.32 24.56 23.28 24.42 9,219,456 +0.97(+4.13%)
Jun 15, 2012 23.32 23.57 22.91 23.45 5,058,614 +0.32(+1.37%)
Jun 14, 2012 22.42 23.31 22.38 23.14 8,415,104 +0.81(+3.61%)
Jun 13, 2012 23.21 23.21 22.08 22.33 9,910,359 -0.83(-3.60%)
Jun 12, 2012 23.04 23.36 22.76 23.16 5,970,916 +0.22(+0.95%)
Jun 11, 2012 24.28 24.39 22.91 22.95 4,705,196 -1.10(-4.56%)
Jun 08, 2012 22.82 24.09 22.80 24.04 6,281,145 +0.46(+1.96%)
Jun 07, 2012 24.30 24.68 23.50 23.58 9,334,803 -0.23(-0.95%)
Jun 06, 2012 23.22 24.31 23.16 23.81 10,443,296 +0.92(+4.04%)
Jun 05, 2012 21.41 23.11 21.38 22.88 13,118,346 +1.44(+6.71%)
Jun 04, 2012 22.74 22.82 21.26 21.44 15,789,666 -1.21(-5.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.